IVF Hartmann Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 137.00 | 139.00 | 134.00 | 137.00 | 130.72 | 1,575 |
| 2024-08-05 | 137.00 | 137.00 | 134.00 | 134.00 | 127.86 | 406 |
| 2024-08-02 | 137.00 | 139.00 | 137.00 | 137.00 | 130.72 | 124 |
| 2024-07-31 | 134.00 | 138.00 | 133.00 | 138.00 | 131.68 | 568 |
| 2024-07-30 | 134.00 | 135.00 | 133.00 | 133.00 | 126.91 | 1,184 |
| 2024-07-29 | 134.00 | 135.00 | 133.00 | 133.00 | 126.91 | 161 |
| 2024-07-26 | 134.00 | 134.00 | 133.00 | 134.00 | 127.86 | 649 |
| 2024-07-25 | 133.00 | 135.00 | 133.00 | 135.00 | 128.82 | 1,060 |
| 2024-07-24 | 132.00 | 132.00 | 131.00 | 132.00 | 125.95 | 606 |
| 2024-07-23 | 133.00 | 133.00 | 133.00 | 133.00 | 126.91 | 75 |
| 2024-07-22 | 132.00 | 133.00 | 131.00 | 133.00 | 126.91 | 770 |
| 2024-07-19 | 131.00 | 132.00 | 130.00 | 132.00 | 125.95 | 262 |
| 2024-07-18 | 129.00 | 131.00 | 129.00 | 131.00 | 125.00 | 221 |
| 2024-07-17 | 128.00 | 130.00 | 128.00 | 129.00 | 123.09 | 539 |
| 2024-07-16 | 128.00 | 129.00 | 128.00 | 128.00 | 122.14 | 229 |
| 2024-07-15 | 129.00 | 129.00 | 127.00 | 128.00 | 122.14 | 395 |
| 2024-07-12 | 128.00 | 128.00 | 128.00 | 128.00 | 122.14 | 128 |
| 2024-07-11 | 129.00 | 129.00 | 129.00 | 129.00 | 123.09 | 6 |
| 2024-07-10 | 130.00 | 130.00 | 130.00 | 130.00 | 124.05 | 5 |
| 2024-07-09 | 129.00 | 130.00 | 127.00 | 130.00 | 124.05 | 916 |
| 2024-07-08 | 130.00 | 130.00 | 129.00 | 129.00 | 123.09 | 152 |
| 2024-07-05 | 129.00 | 133.00 | 129.00 | 130.00 | 124.05 | 142 |
| 2024-07-04 | 126.00 | 132.00 | 126.00 | 130.00 | 124.05 | 493 |
| 2024-07-03 | 131.00 | 131.00 | 131.00 | 131.00 | 125.00 | 6 |
| 2024-07-02 | 126.00 | 126.00 | 126.00 | 126.00 | 120.23 | 182 |
| 2024-07-01 | 127.00 | 134.00 | 127.00 | 133.00 | 126.91 | 331 |
| 2024-06-28 | 129.00 | 130.00 | 128.00 | 130.00 | 124.05 | 1,280 |
| 2024-06-27 | 129.00 | 130.00 | 127.00 | 127.00 | 121.18 | 1,057 |
| 2024-06-26 | 127.00 | 129.00 | 127.00 | 129.00 | 123.09 | 348 |
| 2024-06-25 | 128.00 | 129.00 | 128.00 | 129.00 | 123.09 | 19 |
| 2024-06-24 | 130.00 | 130.00 | 129.00 | 129.00 | 123.09 | 198 |
| 2024-06-21 | 128.00 | 129.00 | 127.00 | 129.00 | 123.09 | 136 |
| 2024-06-20 | 129.00 | 129.00 | 127.00 | 128.00 | 122.14 | 66 |
| 2024-06-19 | 129.00 | 129.00 | 127.00 | 129.00 | 123.09 | 380 |
| 2024-06-18 | 129.00 | 129.00 | 129.00 | 129.00 | 123.09 | 1 |
| 2024-06-17 | 128.00 | 130.00 | 128.00 | 128.00 | 122.14 | 1,132 |
| 2024-06-14 | 128.00 | 130.00 | 128.00 | 130.00 | 124.05 | 1,009 |
| 2024-06-13 | 128.00 | 130.00 | 126.00 | 130.00 | 124.05 | 754 |
| 2024-06-12 | 128.00 | 129.00 | 127.00 | 129.00 | 123.09 | 2,018 |
| 2024-06-11 | 128.00 | 129.00 | 126.00 | 128.00 | 122.14 | 326 |
| 2024-06-10 | 127.00 | 130.00 | 127.00 | 130.00 | 124.05 | 92 |
| 2024-06-07 | 129.00 | 130.00 | 128.00 | 130.00 | 124.05 | 377 |
| 2024-06-06 | 128.00 | 130.00 | 123.00 | 129.00 | 123.09 | 688 |
| 2024-06-05 | 128.00 | 131.00 | 128.00 | 130.00 | 124.05 | 200 |
| 2024-06-04 | 129.00 | 131.00 | 128.00 | 129.00 | 123.09 | 242 |
| 2024-06-03 | 134.00 | 134.00 | 128.00 | 129.00 | 123.09 | 64 |
| 2024-05-31 | 132.00 | 135.00 | 131.00 | 133.00 | 126.91 | 823 |
| 2024-05-30 | 131.00 | 132.00 | 130.00 | 132.00 | 125.95 | 114 |
| 2024-05-29 | 134.00 | 134.00 | 130.00 | 131.00 | 125.00 | 857 |
| 2024-05-28 | 129.00 | 133.00 | 129.00 | 133.00 | 126.91 | 954 |
| 2024-05-27 | 128.00 | 132.00 | 128.00 | 129.00 | 123.09 | 1,643 |
| 2024-05-24 | 126.00 | 128.00 | 126.00 | 128.00 | 122.14 | 369 |
| 2024-05-23 | 127.00 | 128.00 | 127.00 | 128.00 | 122.14 | 553 |
| 2024-05-22 | 126.00 | 128.00 | 125.00 | 127.00 | 121.18 | 594 |
| 2024-05-21 | 128.00 | 128.00 | 126.00 | 128.00 | 122.14 | 1,083 |
| 2024-05-17 | 133.00 | 133.00 | 127.00 | 128.00 | 122.14 | 997 |
| 2024-05-16 | 137.00 | 137.00 | 125.00 | 133.00 | 126.91 | 2,521 |
| 2024-05-15 | 136.00 | 138.00 | 136.00 | 136.00 | 129.77 | 718 |
| 2024-05-14 | 137.00 | 137.00 | 136.00 | 137.00 | 130.72 | 276 |
| 2024-05-13 | 136.00 | 138.00 | 136.00 | 137.00 | 130.72 | 512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 3.8000 CHF |
| 2025-04-17 | 3.0000 CHF |
| 2024-04-25 | 5.0000 CHF |
| 2023-04-27 | 2.5000 CHF |
| 2022-04-28 | 1.9000 CHF |
| 2021-04-22 | 2.5000 CHF |
| 2020-04-23 | 2.5000 CHF |
| 2019-04-18 | 2.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.